Skip to main content
logo
ChinaLin Securities Co., Ltd (SHE:002945)
China flag China · Delayed Price · Currency is CNY
16.76
+0.61 (3.78%)
Sep 29, 2025, 2:45 PM CST

ChinaLin Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.3316.4816.1316.1516.15-1.22%10,261,177
Sep 25, 202516.3816.5416.3016.3516.35-0.12%9,113,912
Sep 24, 202516.1316.4516.0816.3716.370.74%11,361,299
Sep 23, 202516.4516.5216.0216.2516.25-2.23%13,187,892
Sep 22, 202516.3816.6216.3016.6216.621.47%10,262,712
Sep 19, 202516.6516.6616.3616.3816.38-1.68%11,869,700
Sep 18, 202517.0517.1016.4716.6616.66-3.59%24,900,612
Sep 17, 202517.1017.3917.0017.2817.280.76%23,261,646
Sep 16, 202517.0017.2816.8517.1517.151.78%23,835,897
Sep 15, 202516.7517.0516.7216.8516.850.48%13,132,955
Sep 12, 202516.9517.0316.7116.7716.77-1.29%16,261,411
Sep 11, 202516.3117.1616.2516.9916.993.60%29,391,090
Sep 10, 202516.2816.6516.2516.4016.400.61%15,489,076
Sep 9, 202516.3816.4916.1716.3016.30-0.91%15,152,351
Sep 8, 202516.7116.7816.4016.4516.45-2.72%20,098,058
Sep 5, 202516.7516.9116.2016.9116.910.48%37,392,559
Sep 4, 202515.9517.3815.9516.8316.835.78%56,763,665
Sep 3, 202516.7116.7715.7715.9115.91-4.33%21,343,345
Sep 2, 202516.8416.9116.4116.6316.63-1.71%17,533,178
Sep 1, 202516.9417.0416.7716.9216.920.24%14,916,247
Aug 29, 202517.0417.1016.8116.8816.88-0.88%16,811,803
Aug 28, 202516.6217.0516.5017.0317.031.73%19,640,990
Aug 27, 202517.2017.3916.7116.7416.74-2.84%25,675,434
Aug 26, 202517.3717.4817.1817.2317.23-1.54%23,714,010
Aug 25, 202517.6517.7817.1217.5017.501.63%49,338,720
Aug 22, 202516.7517.2916.6717.2217.222.26%41,731,200
Aug 21, 202517.2017.2916.7116.8416.84-1.41%25,973,929
Aug 20, 202517.3017.3416.7617.0817.08-1.39%45,666,800
Aug 19, 202516.6318.2916.5017.3217.322.42%79,802,886
Aug 18, 202516.0417.5315.8216.9116.916.09%85,210,101
Aug 15, 202515.4116.1415.3915.9415.943.04%41,166,884
Aug 14, 202515.6515.8415.4415.4715.47-0.96%26,822,102
Aug 13, 202515.5115.7615.3515.6215.620.90%28,100,805
Aug 12, 202515.4115.5615.3715.4815.480.39%17,034,894
Aug 11, 202515.1915.4515.1515.4215.421.45%15,053,406
Aug 8, 202515.3015.3115.1315.2015.20-0.65%9,647,000
Aug 7, 202515.2615.4415.1815.3015.300.13%14,252,979
Aug 6, 202515.3215.3215.1315.2815.280.20%11,380,211
Aug 5, 202515.1515.3615.1415.2515.250.59%13,614,209
Aug 4, 202514.9815.2014.9215.1615.160.66%9,755,500
Aug 1, 202515.1815.2315.0015.0615.06-0.46%11,028,282
Jul 31, 202515.2815.4615.0315.1315.13-1.69%19,961,764
Jul 30, 202515.6015.9315.2615.3915.39-1.35%28,337,756
Jul 29, 202515.4115.6015.2215.6015.600.65%21,096,100
Jul 28, 202515.5215.6815.3215.5015.500.06%20,502,379
Jul 25, 202515.5415.7615.4615.4915.49-1.09%27,540,937
Jul 24, 202515.1115.7415.1115.6615.662.29%42,716,257
Jul 23, 202515.4115.8715.3115.3115.31-0.71%58,325,182
Jul 22, 202515.4015.5415.0115.4215.42-2.90%77,049,813
Jul 21, 202515.0316.3215.0115.8815.887.01%98,191,399